CENTURY CASINOS Historical Stock Price

Below is the stock price history for Century Casinos CNTY. Data is recorded each day for the historical open, high, low, close and volume. The Century Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 7.86 7.94 7.52 7.75 74,193
2017-11-16 9.03 9.49 9.03 9.10 5,821
2017-11-15 8.94 9.03 8.94 9.005 1,322
2017-11-14 9.07 9.10 9.035 9.10 694
2017-11-13 9.10 9.15 9.07 9.08 17,091
2017-11-10 9.08 9.085 9.01 9.01 328
2017-11-09 9.05 9.08 8.99 9.04 2,484
2017-11-08 8.94 8.98 8.93 8.98 1,649
2017-11-07 9.09 9.09 8.95 8.95 2,628
2017-11-06 9.25 9.25 8.87 8.96 1,400
2017-11-03 8.51 8.59 8.49 8.59 525
2017-11-02 8.32 8.38 8.32 8.37 1,035
2017-11-01 8.21 8.22 8.21 8.22 874
2017-10-31 8.225 8.31 8.225 8.29 335
2017-10-30 8.17 8.20 8.15 8.18 600
2017-10-27 8.24 8.37 8.21 8.22 1,635
2017-10-26 8.07 8.17 8.07 8.17 1,060
2017-10-25 8.06 8.08 8.04 8.04 1,911
2017-10-24 8.07 8.08 8.04 8.08 590
2017-10-23 8.09 8.09 8.04 8.04 820
2017-10-20 8.15 8.18 8.05 8.05 1,349
2017-10-19 8.15 8.15 8.01 8.03 1,007
2017-10-18 8.26 8.27 8.15 8.23 4,192
2017-10-17 8.25 8.25 8.09 8.15 817
2017-10-16 8.28 8.28 8.16 8.28 6,075
2017-10-13 8.05 8.07 8.00 8.07 1,879
2017-10-12 8.26 8.26 8.04 8.04 1,282
2017-10-11 8.27 8.27 8.13 8.23 1,349
2017-10-10 8.22 8.28 8.20 8.28 683
2017-10-09 8.22 8.23 8.20 8.23 775

» More Century Casinos Stock Price History

To see other companies like Century Casinos (CNTY), view our stock market today for news, and other data.